株価チャート
2007/10/31～2008/03/31
株価推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2008 |
| 03/31 | 718 | 735 | 712 | 726 | -6.56% | 36,496,000 | - | -9.14% | - | - |
| 03/28 | 760 | 784 | 752 | 777 | +2.78% | 25,938,000 | - | -3.24% | - | - |
| 03/27 | 755 | 765 | 740 | 756 | -0.4% | 21,205,000 | - | -5.97% | - | - |
| 03/26 | 740 | 761 | 740 | 759 | +4.26% | 26,212,000 | - | -5.71% | - | - |
| 03/25 | 719 | 732 | 706 | 728 | +4.15% | 28,629,000 | - | -9.79% | - | - |
| 03/24 | 703 | 724 | 697 | 699 | -0.29% | 29,189,000 | - | -13.6% | - | - |
| 03/21 | 734 | 735 | 686 | 701 | -7.03% | 39,887,000 | - | -13.67% | - | - |
| 03/19 | 780 | 799 | 743 | 754 | -0.79% | 31,794,000 | - | -7.37% | - | - |
| 03/18 | 800 | 802 | 744 | 760 | -5.47% | 43,019,000 | - | -6.4% | - | - |
| 03/17 | 823 | 830 | 792 | 804 | -5.41% | 32,749,000 | - | -0.74% | - | - |
| 03/14 | 879 | 893 | 830 | 850 | -2.19% | 42,280,000 | - | +5.46% | - | - |
| 03/13 | 855 | 880 | 832 | 869 | +0.7% | 36,911,000 | - | +8.49% | - | - |
| 03/12 | 873 | 883 | 853 | 863 | +4.86% | 38,025,000 | - | +8.69% | - | - |
| 03/11 | 780 | 830 | 775 | 823 | +2.75% | 35,752,000 | - | +4.18% | - | - |
| 03/10 | 872 | 881 | 796 | 801 | -8.25% | 43,870,000 | - | +1.78% | - | - |
| 03/07 | 851 | 891 | 849 | 873 | +0.11% | 39,825,000 | - | +11.35% | - | - |
| 03/06 | 871 | 896 | 868 | 872 | +0.93% | 51,970,000 | - | +11.94% | - | - |
| 03/05 | 826 | 866 | 820 | 864 | +8.54% | 63,580,000 | - | +11.92% | - | - |
| 03/04 | 794 | 802 | 778 | 796 | +2.05% | 20,265,000 | - | +3.92% | - | - |
| 03/03 | 782 | 803 | 775 | 780 | -3.82% | 29,016,000 | - | +2.5% | - | - |
| 02/29 | 805 | 811 | 798 | 811 | -1.22% | 11,888,000 | - | +7.13% | - | - |
| 02/28 | 810 | 825 | 802 | 821 | -0.12% | 10,577,000 | - | +9.32% | - | - |
| 02/27 | 841 | 845 | 810 | 822 | -1.2% | 18,560,000 | - | +10.78% | - | - |
| 02/26 | 842 | 847 | 829 | 832 | -0.12% | 14,708,000 | - | +13.82% | - | - |
| 02/25 | 827 | 837 | 822 | 833 | +1.34% | 19,455,000 | - | +15.21% | - | - |
| 02/22 | 795 | 826 | 793 | 822 | +1.36% | 22,649,000 | - | +14.97% | - | - |
| 02/21 | 795 | 815 | 794 | 811 | +3.84% | 16,537,000 | - | +14.55% | - | - |
| 02/20 | 819 | 821 | 780 | 781 | -3.46% | 24,209,000 | - | +11.41% | - | - |
| 02/19 | 792 | 815 | 785 | 809 | +4.79% | 28,988,000 | - | +16.07% | - | - |
| 02/18 | 772 | 785 | 765 | 772 | +0.13% | 19,331,000 | - | +11.4% | - | - |
| 02/15 | 745 | 776 | 738 | 771 | +2.12% | 25,530,000 | - | +11.42% | - | - |
| 02/14 | 756 | 756 | 747 | 755 | +5.45% | 19,274,000 | - | +9.1% | - | - |
| 02/13 | 718 | 732 | 713 | 716 | +3.02% | 20,683,000 | - | +3.47% | - | - |
| 02/12 | 691 | 710 | 678 | 695 | -0.14% | 21,976,000 | - | +0.29% | - | - |
| 02/08 | 721 | 736 | 694 | 696 | -4.26% | 21,226,000 | - | 0% | - | - |
| 02/07 | 704 | 730 | 696 | 727 | +2.68% | 20,667,000 | - | +4.01% | - | - |
| 02/06 | 730 | 734 | 706 | 708 | -7.21% | 23,748,000 | - | +0.71% | - | - |
| 02/05 | 748 | 771 | 742 | 763 | +1.87% | 22,281,000 | - | +7.77% | - | - |
| 02/04 | 746 | 758 | 741 | 749 | +2.6% | 24,459,000 | - | +5.49% | - | - |
| 02/01 | 737 | 749 | 723 | 730 | +0.27% | 20,307,000 | - | +2.53% | - | - |
| 01/31 | 702 | 735 | 690 | 728 | +1.82% | 31,596,000 | - | +1.96% | - | - |
| 01/30 | 714 | 745 | 707 | 715 | +1.56% | 45,420,000 | - | -0.14% | - | - |
| 01/29 | 700 | 710 | 692 | 704 | +5.86% | 25,229,000 | - | -2.09% | - | - |
| 01/28 | 690 | 695 | 663 | 665 | -4.73% | 23,653,000 | - | -8.02% | - | - |
| 01/25 | 677 | 701 | 676 | 698 | +7.88% | 42,258,000 | - | -4.12% | - | - |
| 01/24 | 635 | 647 | 622 | 647 | +8.38% | 34,049,000 | - | -11.73% | - | - |
| 01/23 | 600 | 605 | 583 | 597 | +6.61% | 32,527,000 | - | -19.54% | - | - |
| 01/22 | 579 | 585 | 554 | 560 | -8.5% | 30,398,000 | - | -25.43% | - | - |
| 01/21 | 629 | 636 | 608 | 612 | -5.7% | 21,272,000 | - | -19.58% | - | - |
| 01/18 | 611 | 653 | 607 | 649 | +1.25% | 34,483,000 | - | -15.6% | - | - |
| 01/17 | 648 | 656 | 614 | 641 | +1.26% | 30,114,000 | - | -17.29% | - | - |
| 01/16 | 659 | 661 | 631 | 633 | -8.26% | 31,745,000 | - | -18.85% | - | - |
| 01/15 | 708 | 721 | 681 | 690 | -3.09% | 18,343,000 | - | -12.33% | - | - |
| 01/11 | 741 | 750 | 710 | 712 | -3.26% | 21,267,000 | - | -10.21% | - | - |
| 01/10 | 760 | 765 | 734 | 736 | -4.42% | 14,679,000 | - | -7.77% | - | - |
| 01/09 | 722 | 772 | 722 | 770 | +2.67% | 20,738,000 | - | -3.87% | - | - |
| 01/08 | 727 | 752 | 722 | 750 | +1.35% | 19,939,000 | - | -6.37% | - | - |
| 01/07 | 749 | 756 | 733 | 740 | -3.77% | 15,208,000 | - | -7.62% | - | - |
| 01/04 | 773 | 777 | 754 | 769 | -3.03% | 14,375,000 | - | -4.23% | - | - |
| 2007 |
| 12/28 | 800 | 803 | 789 | 793 | -1.73% | 7,532,000 | - | -1.12% | - | - |
| 12/27 | 824 | 830 | 805 | 807 | -3.12% | 11,654,000 | - | +0.75% | - | - |
| 12/26 | 832 | 835 | 822 | 833 | +0.24% | 9,198,000 | - | +4.13% | - | - |
| 12/25 | 815 | 832 | 810 | 831 | +4.53% | 17,828,000 | - | +4.27% | - | - |
| 12/21 | 785 | 795 | 766 | 795 | +1.79% | 13,079,000 | - | -0.13% | - | - |
| 12/20 | 795 | 803 | 779 | 781 | -0.38% | 10,880,000 | - | -2.25% | - | - |
| 12/19 | 787 | 810 | 783 | 784 | 0% | 13,126,000 | - | -2.24% | - | - |
| 12/18 | 766 | 797 | 756 | 784 | -0.25% | 17,894,000 | - | -2.37% | - | - |
| 12/17 | 798 | 823 | 779 | 786 | -1.63% | 27,254,000 | - | -2.48% | - | - |
| 12/14 | 834 | 845 | 795 | 799 | -3.73% | 21,825,000 | - | -1.36% | - | - |
| 12/13 | 852 | 866 | 825 | 830 | -3.38% | 25,705,000 | - | +2.09% | - | - |
| 12/12 | 820 | 859 | 816 | 859 | +2.87% | 26,518,000 | - | +5.27% | - | - |
| 12/11 | 823 | 841 | 820 | 835 | +2.58% | 19,314,000 | - | +2.08% | - | - |
| 12/10 | 819 | 824 | 801 | 814 | +0.25% | 18,867,000 | - | -0.85% | - | - |
| 12/07 | 808 | 823 | 799 | 812 | +3.05% | 22,555,000 | - | -1.81% | - | - |
| 12/06 | 796 | 807 | 772 | 788 | +0.9% | 22,437,000 | - | -5.4% | - | - |
| 12/05 | 782 | 797 | 773 | 781 | -2.38% | 22,476,000 | - | -7.13% | - | - |
| 12/04 | 826 | 836 | 798 | 800 | -2.91% | 18,529,000 | - | -5.88% | - | - |
| 12/03 | 852 | 853 | 816 | 824 | -2.49% | 23,420,000 | - | -3.96% | - | - |
| 11/30 | 812 | 851 | 810 | 845 | +4.32% | 28,378,000 | - | -2.31% | - | - |
| 11/29 | 794 | 814 | 788 | 810 | +5.47% | 23,200,000 | - | -6.79% | - | - |
| 11/28 | 774 | 787 | 762 | 768 | +0.52% | 14,198,000 | - | -12.23% | - | - |
| 11/27 | 754 | 781 | 742 | 764 | -1.29% | 17,924,000 | - | -13.57% | - | - |
| 11/26 | 770 | 785 | 752 | 774 | +1.84% | 20,970,000 | - | -13.23% | - | - |
| 11/22 | 740 | 774 | 728 | 760 | +1.33% | 32,851,000 | - | -15.74% | - | - |
| 11/21 | 777 | 788 | 745 | 750 | -4.7% | 33,146,000 | - | -17.94% | - | - |
| 11/20 | 736 | 795 | 717 | 787 | +2.74% | 46,702,000 | - | -14.83% | - | - |
| 11/19 | 818 | 831 | 766 | 766 | -6.13% | 27,004,000 | - | -17.99% | - | - |
| 11/16 | 830 | 832 | 806 | 816 | -5.01% | 20,215,000 | - | -13.65% | - | - |
| 11/15 | 848 | 877 | 843 | 859 | +1.54% | 17,841,000 | - | -9.96% | - | - |
| 11/14 | 845 | 856 | 840 | 846 | +2.67% | 17,259,000 | - | -12.15% | - | - |
| 11/13 | 835 | 843 | 822 | 824 | -3.29% | 16,790,000 | - | -14.96% | - | - |
| 11/12 | 863 | 868 | 828 | 852 | -3.51% | 18,645,000 | - | -12.7% | - | - |
| 11/09 | 880 | 908 | 875 | 883 | +1.26% | 21,263,000 | - | -10.26% | - | - |
| 11/08 | 885 | 891 | 854 | 872 | -4.7% | 27,497,000 | - | -11.83% | - | - |
| 11/07 | 936 | 943 | 911 | 915 | -0.11% | 20,228,000 | - | -8.22% | - | - |
| 11/06 | 886 | 938 | 878 | 916 | +2.23% | 22,019,000 | - | -8.58% | - | - |
| 11/05 | 946 | 952 | 893 | 896 | -6.18% | 23,840,000 | - | -11.11% | - | - |
| 11/02 | 951 | 970 | 947 | 955 | -2.45% | 17,338,000 | - | -5.82% | - | - |
| 11/01 | 1,001 | 1,003 | 977 | 979 | +0.1% | 13,025,000 | - | -3.83% | - | - |
| 10/31 | 996 | 996 | 967 | 978 | -2.88% | 15,301,000 | - | -4.21% | - | - |
